Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 70.40 | 73.49 | 70.22 | 72.92 | 207,383 | +1.52(+2.13%) |
Jan 30, 2008 | 72.05 | 73.48 | 71.29 | 71.40 | 272,760 | -1.32(-1.82%) |
Jan 29, 2008 | 72.12 | 73.58 | 71.03 | 72.72 | 322,392 | +0.90(+1.25%) |
Jan 28, 2008 | 72.10 | 72.10 | 69.72 | 71.82 | 127,375 | +0.46(+0.64%) |
Jan 25, 2008 | 73.07 | 73.62 | 70.55 | 71.36 | 325,225 | -0.64(-0.89%) |
Jan 24, 2008 | 70.28 | 72.50 | 70.01 | 72.00 | 320,904 | +1.94(+2.77%) |
Jan 23, 2008 | 66.25 | 73.47 | 66.25 | 70.06 | 475,649 | -0.25(-0.36%) |
Jan 22, 2008 | 69.00 | 71.53 | 67.64 | 70.31 | 489,143 | -0.76(-1.07%) |
Jan 21, 2008 | 70.00 | 72.94 | 70.00 | 71.07 | 313,691 | +0.00(+0.00%) |
Jan 18, 2008 | 70.00 | 72.94 | 70.00 | 71.07 | 313,691 | +1.05(+1.50%) |
Jan 17, 2008 | 68.07 | 72.00 | 66.90 | 70.02 | 1,191,203 | -3.85(-5.21%) |
Jan 16, 2008 | 72.71 | 77.71 | 72.71 | 73.87 | 384,123 | -0.02(-0.03%) |
Jan 15, 2008 | 74.59 | 75.66 | 72.94 | 73.89 | 196,016 | -1.61(-2.13%) |
Jan 14, 2008 | 74.00 | 77.00 | 73.79 | 75.50 | 535,638 | +2.68(+3.68%) |
Jan 11, 2008 | 76.77 | 76.77 | 72.70 | 72.82 | 461,327 | -3.29(-4.32%) |
Jan 10, 2008 | 77.73 | 78.89 | 74.77 | 76.11 | 545,657 | -3.22(-4.06%) |
Jan 09, 2008 | 81.02 | 82.43 | 77.11 | 79.33 | 332,776 | -1.72(-2.12%) |
Jan 08, 2008 | 84.76 | 85.57 | 80.56 | 81.05 | 359,647 | -3.64(-4.30%) |
Jan 07, 2008 | 84.00 | 87.52 | 83.64 | 84.69 | 274,770 | +0.68(+0.81%) |
Jan 04, 2008 | 87.99 | 88.13 | 83.59 | 84.01 | 209,663 | -4.64(-5.23%) |
Jan 03, 2008 | 90.55 | 91.74 | 87.52 | 88.65 | 223,299 | -1.43(-1.59%) |
Jan 02, 2008 | 96.15 | 96.15 | 89.94 | 90.08 | 261,821 | -5.02(-5.28%) |
Jan 01, 2008 | 94.54 | 97.81 | 93.71 | 95.10 | 465,977 | +0.00(+0.00%) |
Dec 31, 2007 | 94.54 | 97.81 | 93.71 | 95.10 | 465,977 | +0.13(+0.14%) |
Dec 28, 2007 | 92.85 | 95.33 | 92.79 | 94.97 | 317,613 | +2.47(+2.67%) |
Dec 27, 2007 | 95.90 | 97.50 | 91.75 | 92.50 | 253,380 | -3.33(-3.47%) |
Dec 26, 2007 | 94.95 | 96.53 | 93.11 | 95.83 | 209,560 | +0.78(+0.82%) |
Dec 24, 2007 | 95.28 | 96.15 | 94.09 | 95.05 | 160,673 | +0.13(+0.14%) |
Dec 21, 2007 | 94.38 | 95.86 | 93.01 | 94.92 | 236,150 | +2.07(+2.23%) |
Dec 20, 2007 | 94.99 | 96.70 | 92.06 | 92.85 | 330,461 | -1.35(-1.43%) |
Dec 19, 2007 | 95.32 | 95.51 | 91.10 | 94.20 | 336,297 | -1.48(-1.55%) |
Dec 18, 2007 | 92.70 | 96.17 | 91.46 | 95.68 | 313,885 | +4.71(+5.18%) |
Dec 17, 2007 | 94.83 | 95.07 | 89.96 | 90.97 | 333,898 | -4.27(-4.48%) |
Dec 14, 2007 | 99.01 | 102.03 | 94.82 | 95.24 | 355,483 | -4.84(-4.84%) |
Dec 13, 2007 | 101.45 | 102.99 | 98.96 | 100.08 | 172,418 | -2.26(-2.21%) |
Dec 12, 2007 | 106.12 | 106.29 | 100.53 | 102.34 | 195,355 | -1.43(-1.38%) |
Dec 11, 2007 | 103.31 | 106.74 | 103.31 | 103.77 | 211,118 | +0.57(+0.55%) |
Dec 10, 2007 | 102.20 | 103.97 | 101.59 | 103.20 | 103,878 | +0.45(+0.44%) |
Dec 07, 2007 | 103.45 | 104.32 | 101.33 | 102.75 | 134,490 | -1.25(-1.20%) |
Dec 06, 2007 | 102.83 | 104.30 | 101.02 | 104.00 | 159,116 | +0.76(+0.74%) |
Dec 05, 2007 | 103.28 | 104.49 | 101.03 | 103.24 | 114,025 | +1.65(+1.62%) |
Dec 04, 2007 | 99.61 | 102.65 | 99.00 | 101.59 | 182,999 | +0.86(+0.85%) |
Dec 03, 2007 | 101.88 | 102.00 | 99.12 | 100.73 | 174,146 | -0.12(-0.12%) |
Nov 30, 2007 | 104.85 | 105.26 | 100.22 | 100.85 | 142,660 | -2.51(-2.43%) |
Nov 29, 2007 | 102.24 | 104.88 | 100.76 | 103.36 | 147,583 | +1.05(+1.03%) |
Nov 28, 2007 | 100.87 | 103.91 | 100.87 | 102.31 | 193,783 | +0.32(+0.31%) |
Nov 27, 2007 | 101.72 | 103.59 | 100.56 | 101.99 | 157,347 | +1.22(+1.21%) |
Nov 26, 2007 | 106.58 | 106.58 | 100.58 | 100.77 | 180,850 | -6.04(-5.65%) |
Nov 23, 2007 | 101.63 | 106.86 | 101.63 | 106.81 | 127,095 | +6.37(+6.34%) |
Nov 21, 2007 | 103.45 | 104.75 | 100.11 | 100.44 | 203,337 | -3.82(-3.66%) |
Nov 20, 2007 | 105.16 | 106.42 | 101.00 | 104.26 | 210,725 | -1.13(-1.07%) |
Nov 19, 2007 | 106.34 | 107.10 | 103.09 | 105.39 | 260,718 | -1.90(-1.77%) |
Nov 16, 2007 | 106.26 | 108.15 | 105.02 | 107.29 | 251,614 | +1.29(+1.22%) |
Nov 15, 2007 | 106.75 | 108.25 | 105.57 | 106.00 | 182,680 | -0.68(-0.64%) |
Nov 14, 2007 | 106.82 | 109.45 | 105.76 | 106.68 | 201,480 | +0.46(+0.43%) |
Nov 13, 2007 | 105.65 | 107.26 | 103.92 | 106.22 | 278,592 | +1.76(+1.68%) |
Nov 12, 2007 | 101.19 | 107.69 | 100.43 | 104.46 | 514,692 | +3.56(+3.53%) |
Nov 09, 2007 | 102.65 | 103.61 | 99.50 | 100.90 | 318,043 | -2.54(-2.46%) |
Nov 08, 2007 | 110.06 | 111.57 | 98.02 | 103.44 | 824,697 | -6.12(-5.59%) |
Nov 07, 2007 | 105.00 | 112.39 | 104.54 | 109.56 | 704,465 | +3.66(+3.46%) |
Nov 06, 2007 | 100.48 | 106.21 | 100.01 | 105.90 | 523,467 | +6.30(+6.33%) |
Nov 05, 2007 | 99.50 | 101.71 | 96.18 | 99.60 | 359,408 | -0.86(-0.86%) |
Nov 02, 2007 | 100.66 | 102.94 | 98.17 | 100.46 | 309,028 | +1.05(+1.06%) |